Meren Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.500	2.510	2.460	2.510	2.062	291,500
2024-05-27	2.480	2.540	2.460	2.500	2.054	298,000
2024-05-24	2.420	2.440	2.410	2.430	1.996	232,800
2024-05-23	2.440	2.460	2.400	2.410	1.980	271,900
2024-05-22	2.480	2.480	2.400	2.410	1.980	755,100
2024-05-21	2.440	2.520	2.440	2.500	2.054	757,800
2024-05-17	2.400	2.420	2.350	2.390	1.964	383,600
2024-05-16	2.410	2.460	2.360	2.360	1.939	586,300
2024-05-15	2.430	2.440	2.380	2.400	1.972	662,600
2024-05-14	2.430	2.450	2.400	2.440	2.005	490,800
2024-05-13	2.450	2.460	2.400	2.410	1.980	486,000
2024-05-10	2.430	2.480	2.410	2.440	2.005	450,100
2024-05-09	2.410	2.450	2.350	2.360	1.939	700,100
2024-05-08	2.440	2.520	2.390	2.400	1.972	455,300
2024-05-07	2.500	2.500	2.450	2.450	2.013	189,300
2024-05-06	2.480	2.520	2.470	2.480	2.037	245,300
2024-05-03	2.460	2.470	2.430	2.430	1.996	304,600
2024-05-02	2.450	2.480	2.420	2.440	2.005	276,100
2024-05-01	2.470	2.490	2.410	2.430	1.996	322,300
2024-04-30	2.520	2.520	2.450	2.450	2.013	438,100
2024-04-29	2.530	2.560	2.510	2.560	2.103	531,400
2024-04-26	2.430	2.530	2.430	2.510	2.062	402,400
2024-04-25	2.330	2.420	2.330	2.410	1.980	338,500
2024-04-24	2.330	2.340	2.310	2.330	1.914	299,500
2024-04-23	2.310	2.380	2.300	2.370	1.947	335,700
2024-04-22	2.360	2.390	2.320	2.320	1.906	496,000
2024-04-19	2.440	2.460	2.370	2.370	1.947	426,300
2024-04-18	2.480	2.500	2.450	2.470	2.029	215,900
2024-04-17	2.470	2.520	2.440	2.470	2.029	319,900
2024-04-16	2.470	2.500	2.450	2.460	2.021	261,900
2024-04-15	2.520	2.520	2.470	2.500	2.054	331,200
2024-04-12	2.550	2.550	2.450	2.450	2.013	487,600
2024-04-11	2.540	2.550	2.510	2.520	2.070	274,500
2024-04-10	2.530	2.560	2.510	2.530	2.079	282,900
2024-04-09	2.600	2.610	2.520	2.540	2.087	335,600
2024-04-08	2.570	2.600	2.550	2.600	2.136	315,700
2024-04-05	2.550	2.600	2.540	2.580	2.120	568,600
2024-04-04	2.470	2.530	2.470	2.530	2.079	350,800
2024-04-03	2.460	2.490	2.460	2.470	2.029	382,900
2024-04-02	2.420	2.460	2.420	2.440	2.005	421,800
2024-04-01	2.350	2.400	2.340	2.390	1.964	214,800
2024-03-28	2.370	2.400	2.350	2.360	1.939	248,700
2024-03-27	2.320	2.390	2.320	2.360	1.939	239,600
2024-03-26	2.330	2.370	2.320	2.320	1.906	351,200
2024-03-25	2.300	2.330	2.290	2.300	1.890	239,400
2024-03-22	2.290	2.300	2.270	2.270	1.865	167,600
2024-03-21	2.300	2.320	2.280	2.290	1.881	216,700
2024-03-20	2.260	2.310	2.260	2.280	1.873	300,800
2024-03-19	2.190	2.280	2.190	2.250	1.849	699,300
2024-03-18	2.130	2.190	2.120	2.160	1.775	345,800
2024-03-15	2.090	2.120	2.090	2.090	1.717	290,900
2024-03-14	2.140	2.140	2.080	2.090	1.717	390,300
2024-03-13	2.110	2.150	2.110	2.120	1.742	367,100
2024-03-12	2.120	2.140	2.090	2.100	1.725	370,800
2024-03-11	2.080	2.120	2.080	2.090	1.717	293,500
2024-03-08	2.150	2.150	2.090	2.090	1.717	178,400
2024-03-07	2.140	2.180	2.140	2.140	1.758	152,400
2024-03-06	2.150	2.200	2.150	2.150	1.738	282,800
2024-03-05	2.110	2.140	2.110	2.110	1.706	306,400
2024-03-04	2.190	2.190	2.130	2.140	1.730	310,900

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0510 CAD
2026-05-21	0.0510 CAD
2026-03-20	0.0510 CAD
2025-11-21	0.0520 CAD
2025-08-20	0.0510 CAD
2025-05-28	0.0510 CAD
2025-03-27	0.0530 CAD
2024-09-09	0.0340 CAD
2024-03-07	0.0340 CAD
2023-09-07	0.0340 CAD
2023-03-10	0.0350 CAD
2022-09-08	0.0330 CAD
2022-03-16	0.0320 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.